First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
59.17
+1.23 (2.12%)
Jun 6, 2025, 4:00 PM - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 58.85 | 59.17 | 58.85 | 59.17 | 59.17 | 2.12% | 252 |
| Jun 5, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -1.45% | 303 |
| Jun 4, 2025 | 58.77 | 58.80 | 58.49 | 58.80 | 58.80 | 1.30% | 529 |
| Jun 3, 2025 | 57.76 | 58.49 | 57.74 | 58.04 | 58.04 | 0.59% | 2,599 |
| Jun 2, 2025 | 57.49 | 57.70 | 57.49 | 57.70 | 57.70 | -0.21% | 278 |
| May 30, 2025 | 56.88 | 57.82 | 56.88 | 57.82 | 57.82 | -1.28% | 594 |
| May 29, 2025 | 58.06 | 58.57 | 58.06 | 58.57 | 58.57 | 0.29% | 291 |
| May 28, 2025 | 58.38 | 58.40 | 58.08 | 58.40 | 58.40 | -0.88% | 321 |
| May 27, 2025 | 58.00 | 58.92 | 58.00 | 58.92 | 58.92 | 4.15% | 779 |
| May 23, 2025 | 56.41 | 56.57 | 56.41 | 56.57 | 56.57 | -1.17% | 288 |
| May 22, 2025 | 57.54 | 57.54 | 57.24 | 57.24 | 57.24 | -0.28% | 221 |
| May 21, 2025 | 58.12 | 58.12 | 57.40 | 57.40 | 57.40 | -2.05% | 494 |
| May 20, 2025 | 58.50 | 58.74 | 57.79 | 58.60 | 58.60 | -0.86% | 823 |
| May 19, 2025 | 58.00 | 59.11 | 57.62 | 59.11 | 59.11 | 1.67% | 515 |
| May 16, 2025 | 57.91 | 58.83 | 57.73 | 58.14 | 58.14 | 0.35% | 2,541 |
| May 15, 2025 | 57.86 | 58.90 | 57.86 | 57.94 | 57.94 | -2.16% | 771 |
| May 14, 2025 | 59.16 | 59.22 | 58.47 | 59.22 | 59.22 | 1.89% | 663 |
| May 13, 2025 | 57.90 | 59.16 | 57.90 | 58.12 | 58.12 | 1.11% | 1,589 |
| May 12, 2025 | 58.73 | 58.73 | 57.21 | 57.48 | 57.48 | 2.68% | 1,929 |
| May 9, 2025 | 54.55 | 55.98 | 54.55 | 55.98 | 55.98 | 3.34% | 444 |
| May 8, 2025 | 54.68 | 55.99 | 54.17 | 54.17 | 54.17 | 1.80% | 713 |
| May 7, 2025 | 54.37 | 54.51 | 53.21 | 53.21 | 53.21 | -0.32% | 2,078 |
| May 6, 2025 | 53.85 | 53.85 | 53.38 | 53.38 | 53.38 | 0.02% | 1,996 |
| May 5, 2025 | 53.65 | 53.65 | 53.37 | 53.37 | 53.37 | -0.56% | 638 |
| May 2, 2025 | 54.89 | 54.89 | 53.67 | 53.67 | 53.67 | 0.92% | 479 |
| May 1, 2025 | 53.42 | 53.42 | 53.18 | 53.18 | 53.18 | 0.74% | 489 |
| Apr 30, 2025 | 52.05 | 52.79 | 51.92 | 52.79 | 52.79 | -2.22% | 3,092 |
| Apr 29, 2025 | 53.03 | 53.99 | 53.03 | 53.99 | 53.99 | 0.17% | 2,731 |
| Apr 28, 2025 | 52.53 | 53.90 | 52.31 | 53.90 | 53.90 | 1.97% | 997 |
| Apr 25, 2025 | 51.88 | 52.88 | 51.88 | 52.86 | 52.86 | 1.48% | 1,458 |
| Apr 24, 2025 | 50.54 | 52.25 | 50.54 | 52.09 | 52.09 | 1.62% | 4,866 |
| Apr 23, 2025 | 51.79 | 51.79 | 49.80 | 51.26 | 51.26 | 5.43% | 3,408 |
| Apr 22, 2025 | 48.96 | 48.96 | 48.32 | 48.62 | 48.62 | 0.25% | 1,541 |
| Apr 21, 2025 | 47.70 | 48.50 | 46.90 | 48.50 | 48.50 | -2.14% | 50,832 |
| Apr 17, 2025 | 49.84 | 49.84 | 48.28 | 49.56 | 49.56 | 1.60% | 2,695 |
| Apr 16, 2025 | 49.10 | 49.10 | 48.78 | 48.78 | 48.78 | -3.94% | 327 |
| Apr 15, 2025 | 50.50 | 50.78 | 50.50 | 50.78 | 50.78 | 1.12% | 1,561 |
| Apr 14, 2025 | 49.33 | 50.89 | 49.33 | 50.22 | 50.22 | 1.60% | 5,372 |
| Apr 11, 2025 | 48.14 | 50.09 | 47.98 | 49.43 | 49.43 | 2.55% | 1,964 |
| Apr 10, 2025 | 48.61 | 48.61 | 47.08 | 48.20 | 48.20 | -5.84% | 1,327 |
| Apr 9, 2025 | 44.75 | 51.19 | 44.75 | 51.19 | 51.19 | 13.25% | 3,972 |
| Apr 8, 2025 | 47.71 | 47.87 | 44.06 | 45.20 | 45.20 | -3.81% | 6,182 |
| Apr 7, 2025 | 42.71 | 46.99 | 41.10 | 46.99 | 46.99 | -0.97% | 11,167 |
| Apr 4, 2025 | 48.10 | 48.18 | 47.41 | 47.45 | 47.45 | -6.73% | 3,380 |
| Apr 3, 2025 | 51.77 | 51.77 | 50.77 | 50.88 | 50.88 | -6.48% | 1,482 |
| Apr 2, 2025 | 53.49 | 54.59 | 53.49 | 54.40 | 54.40 | 1.02% | 1,982 |
| Apr 1, 2025 | 53.09 | 53.98 | 53.09 | 53.85 | 53.85 | 0.75% | 1,202 |
| Mar 31, 2025 | 52.77 | 53.64 | 52.77 | 53.45 | 53.45 | -1.38% | 1,108 |
| Mar 28, 2025 | 54.00 | 54.20 | 52.73 | 54.20 | 54.20 | -2.75% | 1,656 |
| Mar 27, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.75% | 483 |